Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.39 | 22.39 | 21.80 | 21.97 | 7,436,578 | -0.33(-1.48%) |
Jul 30, 2019 | 22.20 | 22.47 | 21.88 | 22.30 | 5,211,784 | +0.01(+0.03%) |
Jul 29, 2019 | 22.78 | 22.83 | 22.22 | 22.29 | 4,989,157 | -0.40(-1.75%) |
Jul 26, 2019 | 22.78 | 22.97 | 22.56 | 22.69 | 4,676,157 | +0.02(+0.07%) |
Jul 25, 2019 | 23.74 | 23.80 | 22.49 | 22.68 | 5,387,728 | -0.67(-2.89%) |
Jul 24, 2019 | 23.68 | 23.76 | 23.33 | 23.35 | 3,387,206 | -0.38(-1.58%) |
Jul 23, 2019 | 23.90 | 23.99 | 23.72 | 23.72 | 2,718,521 | -0.13(-0.55%) |
Jul 22, 2019 | 23.88 | 23.92 | 23.73 | 23.86 | 2,873,297 | +0.01(+0.03%) |
Jul 19, 2019 | 23.89 | 23.95 | 23.76 | 23.85 | 2,782,260 | -0.03(-0.13%) |
Jul 18, 2019 | 23.89 | 23.96 | 23.76 | 23.88 | 3,876,618 | -0.16(-0.67%) |
Jul 17, 2019 | 24.12 | 24.24 | 23.92 | 24.04 | 2,931,192 | -0.12(-0.51%) |
Jul 16, 2019 | 24.57 | 24.62 | 24.00 | 24.16 | 3,917,925 | -0.47(-1.93%) |
Jul 15, 2019 | 24.83 | 24.94 | 24.60 | 24.64 | 2,159,496 | -0.08(-0.31%) |
Jul 12, 2019 | 24.85 | 24.88 | 24.70 | 24.71 | 2,310,060 | -0.14(-0.55%) |
Jul 11, 2019 | 24.88 | 24.97 | 24.70 | 24.85 | 2,532,619 | +0.03(+0.12%) |
Jul 10, 2019 | 24.81 | 25.02 | 24.61 | 24.82 | 5,468,948 | +0.24(+0.97%) |
Jul 09, 2019 | 23.99 | 24.58 | 23.91 | 24.58 | 3,845,153 | +0.57(+2.36%) |
Jul 08, 2019 | 23.98 | 24.15 | 23.95 | 24.02 | 3,506,485 | -0.06(-0.25%) |
Jul 05, 2019 | 24.21 | 24.26 | 23.94 | 24.08 | 2,755,352 | +0.12(+0.51%) |
Jul 03, 2019 | 23.90 | 24.05 | 23.71 | 23.95 | 2,220,322 | +0.09(+0.39%) |
Jul 02, 2019 | 24.02 | 24.12 | 23.71 | 23.86 | 4,488,415 | -0.33(-1.36%) |
Jul 01, 2019 | 24.22 | 24.32 | 24.03 | 24.19 | 3,109,193 | +0.34(+1.41%) |
Jun 28, 2019 | 23.95 | 24.03 | 23.73 | 23.86 | 3,615,501 | +0.05(+0.23%) |
Jun 27, 2019 | 24.20 | 24.24 | 23.73 | 23.80 | 3,912,133 | -0.37(-1.52%) |
Jun 26, 2019 | 24.31 | 24.45 | 24.15 | 24.17 | 5,258,149 | +0.05(+0.19%) |
Jun 25, 2019 | 24.41 | 24.49 | 24.12 | 24.12 | 4,142,827 | -0.26(-1.07%) |
Jun 24, 2019 | 24.26 | 24.49 | 24.03 | 24.38 | 4,071,266 | +0.19(+0.79%) |
Jun 21, 2019 | 24.41 | 24.46 | 24.05 | 24.19 | 4,475,520 | -0.17(-0.69%) |
Jun 20, 2019 | 24.52 | 24.57 | 24.28 | 24.36 | 3,652,775 | +0.33(+1.37%) |
Jun 19, 2019 | 23.89 | 24.12 | 23.72 | 24.03 | 3,535,148 | +0.18(+0.74%) |
Jun 18, 2019 | 23.93 | 24.05 | 23.75 | 23.86 | 4,534,440 | +0.06(+0.26%) |
Jun 17, 2019 | 23.72 | 24.03 | 23.65 | 23.79 | 4,403,490 | +0.06(+0.26%) |
Jun 14, 2019 | 23.64 | 23.92 | 23.52 | 23.73 | 2,681,289 | +0.02(+0.10%) |
Jun 13, 2019 | 23.74 | 23.81 | 23.62 | 23.71 | 2,549,389 | +0.16(+0.68%) |
Jun 12, 2019 | 23.20 | 23.57 | 23.07 | 23.55 | 3,858,633 | +0.11(+0.49%) |
Jun 11, 2019 | 23.39 | 23.64 | 23.32 | 23.43 | 2,465,498 | +0.15(+0.66%) |
Jun 10, 2019 | 23.36 | 23.46 | 23.20 | 23.28 | 2,786,917 | -0.05(-0.23%) |
Jun 07, 2019 | 23.32 | 23.59 | 23.29 | 23.33 | 3,575,400 | +0.08(+0.33%) |
Jun 06, 2019 | 23.04 | 23.33 | 22.91 | 23.26 | 3,857,881 | +0.31(+1.33%) |
Jun 05, 2019 | 23.28 | 23.31 | 22.91 | 22.95 | 4,594,126 | -0.20(-0.86%) |
Jun 04, 2019 | 23.24 | 23.35 | 22.96 | 23.15 | 5,244,668 | +0.00(+0.00%) |
Jun 03, 2019 | 23.56 | 23.63 | 23.08 | 23.15 | 7,727,992 | -0.11(-0.46%) |
May 31, 2019 | 23.18 | 23.39 | 22.89 | 23.26 | 4,705,711 | -0.19(-0.81%) |
May 30, 2019 | 23.58 | 23.72 | 23.32 | 23.45 | 6,179,040 | -0.17(-0.74%) |
May 29, 2019 | 23.24 | 23.75 | 23.13 | 23.62 | 2,874,330 | +0.01(+0.03%) |
May 28, 2019 | 23.89 | 24.07 | 23.61 | 23.61 | 6,733,359 | +0.14(+0.58%) |
May 24, 2019 | 23.34 | 23.61 | 23.22 | 23.48 | 4,017,215 | +0.29(+1.27%) |
May 23, 2019 | 23.64 | 23.67 | 22.85 | 23.18 | 4,812,769 | -0.94(-3.88%) |
May 22, 2019 | 24.67 | 24.69 | 24.11 | 24.12 | 2,498,202 | -0.63(-2.56%) |
May 21, 2019 | 24.47 | 24.78 | 24.39 | 24.75 | 2,983,040 | +0.35(+1.42%) |
May 20, 2019 | 24.35 | 24.53 | 24.31 | 24.41 | 1,930,581 | +0.11(+0.43%) |
May 17, 2019 | 24.44 | 24.61 | 24.25 | 24.30 | 2,378,811 | -0.23(-0.92%) |
May 16, 2019 | 24.38 | 24.71 | 24.38 | 24.53 | 2,421,141 | +0.29(+1.18%) |
May 15, 2019 | 23.87 | 24.33 | 23.84 | 24.24 | 1,888,850 | +0.15(+0.63%) |
May 14, 2019 | 23.87 | 24.24 | 23.79 | 24.09 | 2,408,915 | +0.36(+1.53%) |
May 13, 2019 | 23.94 | 24.09 | 23.67 | 23.73 | 5,442,535 | -0.37(-1.54%) |
May 10, 2019 | 24.32 | 24.43 | 23.97 | 24.10 | 5,294,223 | -0.32(-1.33%) |
May 09, 2019 | 24.40 | 24.55 | 23.95 | 24.42 | 2,944,704 | -0.17(-0.68%) |
May 08, 2019 | 24.08 | 24.76 | 23.96 | 24.59 | 3,455,767 | +0.52(+2.17%) |
May 07, 2019 | 23.92 | 24.11 | 23.70 | 24.07 | 4,045,674 | -0.16(-0.65%) |
May 06, 2019 | 24.01 | 24.28 | 23.85 | 24.22 | 2,635,545 | -0.23(-0.96%) |
May 03, 2019 | 24.14 | 24.55 | 24.04 | 24.46 | 2,641,946 | +0.55(+2.31%) |
May 02, 2019 | 24.62 | 24.79 | 23.88 | 23.91 | 3,772,587 | -0.66(-2.67%) |